Skip to main content
logo
Capgemini SE (CGEMY)
OTCMKTS · Delayed Price · Currency is USD
23.21
-0.60 (-2.54%)
Apr 28, 2026, 12:44 PM EST

CGEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.6423.9623.6423.8123.812.15%180,156
Apr 24, 202623.1723.3322.9423.3123.310.04%108,935
Apr 23, 202623.7723.7723.1023.3023.30-6.73%438,622
Apr 22, 202625.0325.1924.8524.9824.98-2.08%342,903
Apr 21, 202625.7425.9825.4825.5125.51-0.86%115,601
Apr 20, 202625.5925.8225.5525.7325.73-0.50%139,702
Apr 17, 202626.4726.4725.8225.8625.861.13%166,523
Apr 16, 202625.7825.8425.4925.5725.571.91%114,344
Apr 15, 202624.6025.1024.6025.0925.091.83%151,075
Apr 14, 202624.5424.7424.4524.6424.641.78%203,872
Apr 13, 202623.3924.2623.3924.2124.213.11%1,286,874
Apr 10, 202623.6923.7023.3323.4823.481.69%186,723
Apr 9, 202623.3623.3922.4823.0923.09-3.79%488,723
Apr 8, 202624.7224.7223.8224.0024.000.67%326,367
Apr 7, 202623.8924.0123.4523.8423.84-0.58%455,122
Apr 6, 202623.8224.0323.1323.9823.980.97%342,544
Apr 2, 202623.1123.8223.1123.7523.750.98%208,111
Apr 1, 202623.6123.6423.3123.5223.52-0.13%319,690
Mar 31, 202623.2223.5723.0323.5523.555.99%317,540
Mar 30, 202622.0222.4821.9922.2222.221.05%324,718
Mar 27, 202622.3822.3821.9421.9921.99-0.41%208,870
Mar 26, 202622.0622.5422.0522.0822.08-1.82%308,552
Mar 25, 202622.6322.6722.0922.4922.490.81%295,864
Mar 24, 202622.3622.4522.0022.3122.31-2.83%317,069
Mar 23, 202623.0523.2322.7522.9622.961.41%238,127
Mar 20, 202622.5322.9422.4522.6422.64-3.54%399,083
Mar 19, 202623.2423.6623.1823.4723.47-0.68%304,024
Mar 18, 202624.1324.3923.6323.6323.63-2.40%158,489
Mar 17, 202624.3424.4224.1024.2124.210.12%223,226
Mar 16, 202623.9424.3623.8924.1824.18-1.87%365,481
Mar 13, 202624.9525.1724.4624.6424.64-0.40%262,691
Mar 12, 202624.8625.2024.6524.7424.74-0.32%1,292,325
Mar 11, 202624.7425.1224.5724.8224.822.65%162,973
Mar 10, 202624.9925.0224.1724.1824.18-5.10%324,639
Mar 9, 202625.2025.7324.7925.4825.480.12%355,270
Mar 6, 202625.3425.6025.2825.4525.450.12%206,683
Mar 5, 202624.7525.5024.7125.4225.422.25%1,039,875
Mar 4, 202624.1724.9424.1724.8624.86-0.56%443,807
Mar 3, 202624.5125.1324.4425.0025.003.14%400,333
Mar 2, 202624.6424.9324.0524.2424.24-4.00%295,736
Feb 27, 202624.9025.2824.5325.2525.252.48%275,708
Feb 26, 202624.3524.7324.2924.6424.643.23%323,278
Feb 25, 202623.9524.0323.7823.8723.87-0.62%189,325
Feb 24, 202623.5224.1823.5124.0224.020.59%588,746
Feb 23, 202624.4824.4823.7923.8823.88-3.20%541,829
Feb 20, 202624.4824.9424.4324.6724.671.31%533,356
Feb 19, 202624.5124.5424.2024.3524.35-1.26%277,696
Feb 18, 202624.2524.9024.2524.6624.660.53%291,085
Feb 17, 202624.5724.7424.1824.5324.53-1.49%538,881
Feb 13, 202624.9025.0124.4124.9024.906.73%2,055,268